Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.50 | 39.47 | 37.50 | 38.01 | 1,522,000 | -1.11(-2.84%) |
May 30, 2019 | 40.86 | 41.36 | 38.75 | 39.12 | 1,119,548 | -1.72(-4.21%) |
May 29, 2019 | 42.61 | 42.62 | 40.12 | 40.84 | 1,101,448 | -1.92(-4.49%) |
May 28, 2019 | 43.89 | 44.32 | 42.15 | 42.76 | 1,009,565 | -1.12(-2.55%) |
May 24, 2019 | 45.00 | 45.43 | 43.74 | 43.88 | 737,900 | -0.91(-2.03%) |
May 23, 2019 | 45.42 | 46.19 | 44.48 | 44.79 | 880,522 | -1.45(-3.14%) |
May 22, 2019 | 44.58 | 48.08 | 44.31 | 46.24 | 1,492,065 | +1.66(+3.72%) |
May 21, 2019 | 44.22 | 44.79 | 43.64 | 44.58 | 897,120 | +0.40(+0.91%) |
May 20, 2019 | 45.50 | 45.59 | 43.63 | 44.18 | 1,186,116 | -1.48(-3.24%) |
May 17, 2019 | 47.16 | 48.45 | 45.50 | 45.66 | 1,295,100 | -1.93(-4.06%) |
May 16, 2019 | 48.79 | 49.89 | 47.35 | 47.59 | 1,768,789 | -1.31(-2.68%) |
May 15, 2019 | 50.05 | 50.48 | 46.05 | 48.90 | 4,387,013 | +0.16(+0.33%) |
May 14, 2019 | 47.08 | 49.19 | 46.91 | 48.74 | 2,593,056 | +2.27(+4.88%) |
May 13, 2019 | 48.31 | 48.70 | 45.01 | 46.47 | 1,606,823 | -3.38(-6.78%) |
May 10, 2019 | 46.00 | 51.00 | 45.60 | 49.85 | 2,564,400 | +3.45(+7.44%) |
May 09, 2019 | 45.77 | 46.82 | 44.31 | 46.40 | 907,354 | +0.35(+0.76%) |
May 08, 2019 | 46.77 | 47.16 | 45.78 | 46.05 | 1,033,107 | -1.17(-2.48%) |
May 07, 2019 | 49.50 | 49.83 | 46.86 | 47.22 | 1,309,271 | -2.57(-5.16%) |
May 06, 2019 | 49.40 | 49.95 | 49.11 | 49.79 | 614,634 | -0.43(-0.86%) |
May 03, 2019 | 50.66 | 50.77 | 49.50 | 50.22 | 581,100 | -0.01(-0.02%) |
May 02, 2019 | 51.60 | 51.88 | 48.82 | 50.23 | 1,185,296 | -1.72(-3.31%) |
May 01, 2019 | 51.46 | 52.74 | 51.26 | 51.95 | 778,724 | +0.62(+1.21%) |
Apr 30, 2019 | 52.11 | 53.41 | 51.19 | 51.33 | 756,885 | -1.40(-2.66%) |
Apr 29, 2019 | 53.64 | 54.10 | 51.12 | 52.73 | 1,276,918 | -0.42(-0.79%) |
Apr 26, 2019 | 51.17 | 53.63 | 51.12 | 53.15 | 1,539,500 | +1.88(+3.67%) |
Apr 25, 2019 | 51.27 | 51.93 | 49.78 | 51.27 | 1,317,789 | -0.03(-0.06%) |
Apr 24, 2019 | 50.35 | 52.09 | 50.30 | 51.30 | 915,505 | +1.04(+2.07%) |
Apr 23, 2019 | 51.50 | 51.89 | 49.76 | 50.26 | 1,277,418 | -1.56(-3.01%) |
Apr 22, 2019 | 49.00 | 51.91 | 47.68 | 51.82 | 1,610,560 | +2.85(+5.82%) |
Apr 18, 2019 | 52.08 | 52.55 | 48.34 | 48.97 | 1,931,600 | -1.71(-3.37%) |
Apr 17, 2019 | 50.70 | 51.32 | 49.80 | 50.68 | 1,079,326 | +0.52(+1.04%) |
Apr 16, 2019 | 48.75 | 51.15 | 48.62 | 50.16 | 1,436,662 | +0.92(+1.87%) |
Apr 15, 2019 | 51.94 | 52.58 | 48.56 | 49.24 | 2,424,788 | -3.67(-6.94%) |
Apr 12, 2019 | 51.90 | 54.42 | 51.74 | 52.91 | 2,076,400 | -0.61(-1.14%) |
Apr 11, 2019 | 57.00 | 57.45 | 53.01 | 53.52 | 2,134,466 | -3.53(-6.19%) |
Apr 10, 2019 | 56.39 | 57.54 | 56.39 | 57.05 | 790,196 | +0.63(+1.12%) |
Apr 09, 2019 | 56.00 | 57.79 | 55.18 | 56.42 | 1,894,146 | -0.26(-0.46%) |
Apr 08, 2019 | 58.50 | 59.18 | 56.22 | 56.68 | 2,723,941 | -2.86(-4.80%) |
Apr 05, 2019 | 61.04 | 61.56 | 59.21 | 59.54 | 2,336,700 | -1.55(-2.54%) |
Apr 04, 2019 | 63.18 | 63.62 | 60.81 | 61.09 | 1,641,709 | -2.29(-3.61%) |
Apr 03, 2019 | 63.50 | 64.85 | 63.18 | 63.38 | 706,758 | -0.35(-0.55%) |
Apr 02, 2019 | 62.70 | 64.85 | 62.52 | 63.73 | 1,266,186 | +0.72(+1.14%) |
Apr 01, 2019 | 64.80 | 65.21 | 62.52 | 63.01 | 2,286,303 | -2.51(-3.83%) |
Mar 29, 2019 | 66.00 | 66.40 | 64.96 | 65.52 | 784,700 | -0.42(-0.64%) |
Mar 28, 2019 | 64.06 | 66.25 | 62.65 | 65.94 | 1,099,857 | +1.09(+1.68%) |
Mar 27, 2019 | 66.50 | 66.87 | 63.40 | 64.85 | 1,429,403 | -2.10(-3.14%) |
Mar 26, 2019 | 68.18 | 68.59 | 66.26 | 66.95 | 1,152,009 | -0.83(-1.22%) |
Mar 25, 2019 | 67.15 | 69.50 | 67.01 | 67.78 | 1,249,393 | +0.62(+0.92%) |
Mar 22, 2019 | 69.74 | 69.88 | 66.50 | 67.16 | 1,610,500 | -3.09(-4.40%) |
Mar 21, 2019 | 69.66 | 71.25 | 69.30 | 70.25 | 1,096,578 | -0.48(-0.68%) |
Mar 20, 2019 | 69.39 | 71.25 | 68.25 | 70.73 | 1,816,373 | +0.94(+1.35%) |
Mar 19, 2019 | 75.15 | 75.55 | 69.30 | 69.79 | 4,216,532 | -2.45(-3.39%) |
Mar 18, 2019 | 72.50 | 73.77 | 70.26 | 72.24 | 3,521,270 | -0.26(-0.36%) |
Mar 15, 2019 | 72.95 | 72.95 | 71.00 | 72.50 | 1,418,000 | +0.21(+0.29%) |
Mar 14, 2019 | 70.65 | 72.59 | 70.00 | 72.29 | 1,201,543 | +0.49(+0.68%) |
Mar 13, 2019 | 73.47 | 73.75 | 70.50 | 71.80 | 1,202,911 | -0.35(-0.49%) |
Mar 12, 2019 | 70.00 | 73.75 | 69.11 | 72.15 | 1,608,214 | +2.15(+3.07%) |
Mar 11, 2019 | 69.30 | 70.05 | 67.57 | 70.00 | 1,616,752 | +0.00(+0.00%) |
Mar 08, 2019 | 64.90 | 70.00 | 64.45 | 70.00 | 2,991,300 | +0.28(+0.40%) |
Mar 07, 2019 | 75.79 | 76.13 | 69.61 | 69.72 | 3,580,685 | -6.14(-8.09%) |
Mar 06, 2019 | 77.90 | 78.68 | 75.75 | 75.86 | 1,507,326 | -1.03(-1.34%) |
Mar 05, 2019 | 77.00 | 78.44 | 76.63 | 76.89 | 1,408,907 | -0.36(-0.47%) |
Mar 04, 2019 | 79.60 | 79.99 | 76.08 | 77.25 | 1,935,713 | -2.26(-2.84%) |